Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
437.11-3.26 (-0.74%)
At close: 04:00PM EDT
437.40 +0.29 (+0.07%)
After hours: 05:44PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240920C002250002023-10-11 11:02AM EDT2024-09-20119.60153.65157.000.00-120.00%
MSFT241220C002250002024-07-01 11:59AM EDT2024-12-20232.36214.00218.400.00-209568.26%
MSFT250117C002250002024-06-17 3:18PM EDT2025-01-17232.52221.90226.000.00-142883.56%
MSFT250620C002250002024-05-20 11:37AM EDT2025-06-20211.00229.50233.950.00-111373.14%
MSFT251219C002250002024-06-12 12:21PM EDT2025-12-19228.60239.50243.500.00-29369.23%
MSFT260116C002250002024-07-16 10:50AM EDT2026-01-16238.57224.50228.500.00-23151.46%
MSFT260618C002250002024-06-11 2:09PM EDT2026-06-18223.45245.00249.500.00-2164.52%
MSFT261218C002250002024-07-16 3:51PM EDT2026-12-18246.00231.50236.000.00-102948.72%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240920P002250002024-06-21 2:30PM EDT2024-09-200.010.000.080.00-1123954.88%
MSFT241220P002250002024-07-19 10:03AM EDT2024-12-200.230.170.32-0.01-4.17%178644.14%
MSFT250117P002250002024-07-19 9:38AM EDT2025-01-170.290.230.33+0.07+31.82%11,89040.80%
MSFT250620P002250002024-07-01 3:42PM EDT2025-06-201.420.112.63+0.64+82.05%136442.10%
MSFT251219P002250002024-07-12 3:50PM EDT2025-12-191.601.203.300.00-1253535.58%
MSFT260116P002250002024-07-17 3:18PM EDT2026-01-161.791.313.500.00-2045835.11%
MSFT260618P002250002024-07-12 9:30AM EDT2026-06-182.450.505.500.00-14434.50%
MSFT261218P002250002024-07-19 10:24AM EDT2026-12-183.503.507.00-0.35-9.09%115432.69%